NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST200221C000750002019-08-11 11:01PM EST75.0021.2033.3037.700.00--00.00%
NXST200221C000800002020-02-14 10:39AM EST80.0045.9243.9047.80+1.42+3.19%20300308.40%
NXST200221C000950002019-10-21 2:20PM EST95.0010.9013.2013.800.00-5160.00%
NXST200221C001000002020-02-12 1:16PM EST100.0024.4023.7028.400.00-1659182.81%
NXST200221C001050002020-02-12 1:16PM EST105.0019.6018.8023.400.00-1659076.56%
NXST200221C001100002020-02-12 3:18PM EST110.0015.4913.9018.100.00-3644137.01%
NXST200221C001150002020-02-03 2:48PM EST115.009.929.0013.400.00-25350.10%
NXST200221C001200002020-02-14 3:31PM EST120.006.246.206.80-0.42-6.31%111849.22%
NXST200221C001250002020-02-14 1:19PM EST125.002.252.352.950.00-17441.07%
NXST200221C001300002020-02-14 3:21PM EST130.000.450.300.45-0.15-25.00%7516129.69%
NXST200221C001350002020-02-06 2:10PM EST135.000.350.000.300.00-57744.68%
NXST200221C001400002020-02-04 11:09AM EST140.000.140.000.350.00-382754.49%
NXST200221C001500002020-01-17 3:15PM EST150.000.270.050.950.00-15100.78%
NXST200221C001550002019-12-31 3:43PM EST155.000.130.000.250.00--088.67%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST200221P000550002019-09-20 9:23AM EST55.000.560.250.600.00-192192377.73%
NXST200221P000600002019-12-31 2:46PM EST60.000.100.000.050.00-10234.38%
NXST200221P000650002020-01-21 10:37AM EST65.000.050.000.500.00-56282.42%
NXST200221P000700002020-01-15 10:39AM EST70.000.100.000.100.00-472203.91%
NXST200221P000750002020-01-02 12:18PM EST75.000.300.000.250.00-30204.69%
NXST200221P000800002019-10-08 12:12PM EST80.003.661.201.500.00-930286.62%
NXST200221P000850002020-01-13 2:29PM EST85.000.150.000.500.00-115178.91%
NXST200221P000900002020-01-31 12:53PM EST90.000.230.000.500.00-3032156.25%
NXST200221P000950002020-01-06 2:40PM EST95.000.150.000.450.00-149132.03%
NXST200221P001000002020-02-10 9:30AM EST100.000.150.001.250.00-169138.38%
NXST200221P001050002020-02-12 2:52PM EST105.000.150.000.500.00-110793.55%
NXST200221P001100002020-02-14 9:38AM EST110.000.150.000.45-0.06-28.57%19372.07%
NXST200221P001150002020-02-14 10:41AM EST115.000.200.000.25-0.15-42.86%506154.00%
NXST200221P001200002020-02-14 1:38PM EST120.000.520.300.50-0.23-30.67%230541.80%
NXST200221P001250002020-02-14 3:00PM EST125.001.401.251.55-0.42-23.08%534234.47%
NXST200221P001300002020-02-14 1:35PM EST130.004.753.904.90-0.47-9.00%14740.23%
NXST200221P001350002020-02-14 1:35PM EST135.009.457.1011.20+1.19+14.41%1391.99%